コーセーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 7,910 | 8,215 | 7,885 | 8,134 | +524 | +6.9% | 1,305,800 |
| 2024/03/26 | 7,550 | 7,691 | 7,539 | 7,610 | +19 | +0.3% | 432,400 |
| 2024/03/25 | 7,809 | 7,848 | 7,573 | 7,591 | -300 | -3.8% | 554,600 |
| 2024/03/22 | 7,878 | 7,974 | 7,874 | 7,891 | -102 | -1.3% | 485,500 |
| 2024/03/21 | 7,998 | 8,065 | 7,970 | 7,993 | +55 | +0.7% | 455,200 |
| 2024/03/19 | 7,800 | 7,938 | 7,787 | 7,938 | +111 | +1.4% | 276,600 |
| 2024/03/18 | 7,723 | 7,867 | 7,720 | 7,827 | +37 | +0.5% | 215,500 |
| 2024/03/15 | 7,831 | 7,878 | 7,690 | 7,790 | -90 | -1.1% | 395,000 |
| 2024/03/14 | 7,740 | 7,930 | 7,730 | 7,880 | +73 | +0.9% | 467,900 |
| 2024/03/13 | 7,617 | 7,879 | 7,596 | 7,807 | -76 | -1% | 369,300 |
| 2024/03/12 | 7,615 | 7,906 | 7,561 | 7,883 | +350 | +4.6% | 579,900 |
| 2024/03/11 | 7,500 | 7,598 | 7,395 | 7,533 | +53 | +0.7% | 488,200 |
| 2024/03/08 | 7,562 | 7,699 | 7,472 | 7,480 | -232 | -3% | 592,300 |
| 2024/03/07 | 7,801 | 7,879 | 7,710 | 7,712 | -143 | -1.8% | 441,500 |
| 2024/03/06 | 7,831 | 7,999 | 7,822 | 7,855 | -49 | -0.6% | 483,900 |
| 2024/03/05 | 7,849 | 7,940 | 7,797 | 7,904 | +43 | +0.5% | 517,500 |
| 2024/03/04 | 8,047 | 8,145 | 7,860 | 7,861 | -185 | -2.3% | 891,200 |
| 2024/03/01 | 8,266 | 8,361 | 8,046 | 8,046 | -315 | -3.8% | 924,300 |
| 2024/02/29 | 8,375 | 8,432 | 8,252 | 8,361 | -74 | -0.9% | 3,091,000 |
| 2024/02/28 | 8,237 | 8,510 | 8,235 | 8,435 | +198 | +2.4% | 582,000 |
| 2024/02/27 | 8,385 | 8,398 | 8,205 | 8,237 | -219 | -2.6% | 495,700 |
| 2024/02/26 | 8,442 | 8,628 | 8,385 | 8,456 | -20 | -0.2% | 506,200 |
| 2024/02/22 | 8,405 | 8,509 | 8,345 | 8,476 | -9 | -0.1% | 475,400 |
| 2024/02/21 | 8,613 | 8,630 | 8,381 | 8,485 | -88 | -1% | 476,400 |
| 2024/02/20 | 8,466 | 8,615 | 8,352 | 8,573 | +137 | +1.6% | 568,200 |
| 2024/02/19 | 8,376 | 8,737 | 8,352 | 8,436 | +210 | +2.6% | 742,800 |
| 2024/02/16 | 8,035 | 8,248 | 7,985 | 8,226 | +170 | +2.1% | 808,900 |
| 2024/02/15 | 8,389 | 8,500 | 7,937 | 8,056 | -1,264 | -13.6% | 1,742,000 |
| 2024/02/14 | 9,561 | 9,590 | 9,291 | 9,320 | -340 | -3.5% | 577,000 |
| 2024/02/13 | 9,619 | 9,823 | 9,473 | 9,660 | +61 | +0.6% | 799,200 |
| 2024/02/09 | 9,170 | 9,600 | 9,164 | 9,599 | +334 | +3.6% | 541,900 |
| 2024/02/08 | 9,380 | 9,384 | 9,155 | 9,265 | -119 | -1.3% | 442,400 |
| 2024/02/07 | 9,470 | 9,470 | 9,181 | 9,384 | -116 | -1.2% | 642,500 |
| 2024/02/06 | 9,455 | 9,600 | 9,382 | 9,500 | +131 | +1.4% | 673,300 |
| 2024/02/05 | 9,430 | 9,463 | 9,338 | 9,369 | -100 | -1.1% | 399,700 |
| 2024/02/02 | 9,582 | 9,630 | 9,454 | 9,469 | -89 | -0.9% | 373,300 |
| 2024/02/01 | 9,600 | 9,680 | 9,494 | 9,558 | -141 | -1.5% | 326,700 |
| 2024/01/31 | 9,688 | 9,738 | 9,577 | 9,699 | -20 | -0.2% | 393,300 |
| 2024/01/30 | 9,700 | 9,990 | 9,700 | 9,719 | +53 | +0.5% | 350,700 |
| 2024/01/29 | 9,485 | 9,679 | 9,460 | 9,666 | +173 | +1.8% | 463,200 |
| 2024/01/26 | 9,628 | 9,670 | 9,488 | 9,493 | -88 | -0.9% | 380,900 |
| 2024/01/25 | 9,379 | 9,618 | 9,281 | 9,581 | +150 | +1.6% | 608,100 |
| 2024/01/24 | 9,518 | 9,664 | 9,426 | 9,431 | -19 | -0.2% | 496,400 |
| 2024/01/23 | 9,455 | 9,611 | 9,402 | 9,450 | -10 | -0.1% | 501,200 |
| 2024/01/22 | 9,275 | 9,460 | 9,161 | 9,460 | +67 | +0.7% | 632,100 |
| 2024/01/19 | 9,700 | 9,750 | 9,331 | 9,393 | -350 | -3.6% | 971,200 |
| 2024/01/18 | 10,045 | 10,055 | 9,743 | 9,743 | -387 | -3.8% | 727,600 |
| 2024/01/17 | 10,360 | 10,490 | 10,130 | 10,130 | -210 | -2% | 318,500 |
| 2024/01/16 | 10,365 | 10,505 | 10,325 | 10,340 | -25 | -0.2% | 197,500 |
| 2024/01/15 | 10,345 | 10,365 | 10,190 | 10,365 | -70 | -0.7% | 231,300 |
251～
300
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「コーセー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コーセー | 602,400円 | +4.1% | -4.4% | 2.32% | 24.91倍 | 1.26倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| エア・ウォーター | 181,000円 | +7.4% | +13.9% | 3.54% | 8.29倍 | 0.84倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 関西ペ | 213,000円 | +3.2% | +0.5% | 2.07% | 9.38倍 | 1.35倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 応化工 | 283,400円 | +10.5% | +10.6% | 2.47% | 13.77倍 | 1.69倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| ニフコ | 342,500円 | -5.6% | -1.3% | 2.19% | 9.88倍 | 1.24倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
